Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

São Paulo - Delayed Quote BRL

PepsiCo, Inc. (PEPB34.SA)

Compare

60.66

+1.34

+(2.26%)

At close: February 28 at 5:49:29 PM GMT-3

Currency in BRL

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	58.99	60.66	58.99	60.66	60.66	2,031
Feb 27, 2025	58.86	59.41	58.13	59.32	59.32	1,169
Feb 26, 2025	59.69	60.60	58.33	58.86	58.86	711
Feb 25, 2025	59.50	60.83	59.09	59.09	59.09	2,244
Feb 24, 2025	58.83	59.73	58.05	59.09	59.09	3,764
Feb 21, 2025	57.30	58.88	56.63	58.28	58.28	25,692
Feb 20, 2025	56.13	56.77	55.27	56.77	56.77	3,371
Feb 19, 2025	55.27	55.64	55.01	55.58	55.58	757
Feb 18, 2025	55.05	55.05	53.90	54.72	54.72	2,443
Feb 17, 2025	55.26	57.60	54.17	54.50	54.50	1,093
Feb 14, 2025	54.77	55.89	54.55	54.71	54.71	2,234
Feb 13, 2025	55.09	55.76	55.09	55.66	55.66	577
Feb 12, 2025	55.06	56.36	55.00	55.08	55.08	3,012
Feb 11, 2025	56.16	56.16	55.11	55.20	55.20	5,351
Feb 10, 2025	55.06	56.16	54.96	55.74	55.74	2,766
Feb 7, 2025	56.06	56.12	55.38	55.69	55.69	59,777
Feb 6, 2025	56.75	56.75	55.48	55.50	55.50	21,215
Feb 5, 2025	57.22	57.22	55.28	56.18	56.18	2,490
Feb 4, 2025	59.01	59.01	55.06	57.23	57.23	6,304
Feb 3, 2025	58.45	59.10	58.00	58.42	58.42	7,175
Jan 31, 2025	59.82	59.82	58.40	58.45	58.45	7,892
Jan 30, 2025	59.59	59.66	59.22	59.22	59.22	1,321
Jan 29, 2025	57.91	59.47	57.91	59.00	59.00	687
Jan 28, 2025	61.36	61.36	58.90	59.10	59.10	784
Jan 27, 2025	59.51	61.10	59.07	60.75	60.75	1,483
Jan 24, 2025	58.51	58.99	58.10	58.92	58.92	1,457
Jan 23, 2025	59.47	59.47	58.05	58.51	58.51	9,366
Jan 22, 2025	59.51	59.51	58.68	58.88	58.88	518
Jan 21, 2025	60.44	60.44	59.42	59.51	59.51	7,047
Jan 20, 2025	60.55	61.17	60.33	60.93	60.93	2,490
Jan 17, 2025	59.66	60.24	59.02	59.95	59.95	4,766
Jan 16, 2025	59.98	59.98	57.76	59.06	59.06	1,882
Jan 15, 2025	58.20	58.92	58.05	58.09	58.09	3,266
Jan 14, 2025	57.93	58.78	57.92	58.20	58.20	1,828
Jan 13, 2025	58.53	59.04	57.96	58.79	58.79	78,830
Jan 10, 2025	60.00	60.00	57.65	57.95	57.95	4,324
Jan 9, 2025	61.00	61.00	58.80	59.40	59.40	1,065
Jan 8, 2025	60.69	60.69	59.25	60.69	60.69	1,427
Jan 7, 2025	59.00	60.69	59.00	60.69	60.69	6,753
Jan 6, 2025	62.83	62.83	59.44	59.90	59.90	5,564
Jan 3, 2025	62.24	62.24	61.50	62.20	62.20	2,760
Jan 2, 2025	63.39	63.54	61.50	61.62	61.62	2,342
Dec 30, 2024	63.22	63.22	62.18	62.76	62.76	1,870
Dec 27, 2024	63.63	63.64	62.64	63.06	63.06	1,631
Dec 26, 2024	62.00	63.20	62.00	63.00	63.00	3,227
Dec 23, 2024	60.65	62.82	60.65	62.64	62.64	20,863
Dec 20, 2024	61.62	62.10	61.20	61.89	61.89	3,551
Dec 19, 2024	65.68	65.68	62.04	62.10	62.10	1,055
Dec 18, 2024	63.71	65.46	63.18	65.36	65.36	3,185
Dec 17, 2024	64.54	65.20	63.33	63.33	63.33	8,226
Dec 16, 2024	64.37	64.37	63.55	63.90	63.90	1,269
Dec 13, 2024	63.43	64.48	63.26	63.73	63.73	920
Dec 12, 2024	63.10	63.95	62.20	63.35	63.35	1,609
Dec 11, 2024	65.00	65.00	62.34	62.47	62.47	3,673
Dec 10, 2024	64.86	64.86	63.48	64.35	64.35	26,783
Dec 9, 2024	64.81	65.28	63.58	64.86	64.86	842
Dec 6, 2024	63.65	64.80	63.58	64.43	64.43	696
Dec 5, 2024	0.39 Dividend
Dec 5, 2024	63.72	64.28	62.99	63.01	63.01	1,339
Dec 4, 2024	66.44	66.44	63.91	63.98	63.59	673
Dec 3, 2024	66.77	66.77	65.49	65.78	65.38	2,534
Dec 2, 2024	64.56	66.17	64.56	66.10	65.70	2,610
Nov 29, 2024	63.36	66.45	63.36	64.56	64.17	6,788
Nov 28, 2024	63.88	65.30	63.75	64.64	64.25	728
Nov 27, 2024	63.99	64.43	63.33	63.98	63.59	824
Nov 26, 2024	63.00	63.29	62.37	62.37	61.99	3,158
Nov 25, 2024	61.45	63.24	61.45	62.87	62.49	2,705
Nov 22, 2024	61.41	62.81	61.41	62.71	62.33	8,528
Nov 21, 2024	61.96	62.16	61.55	61.97	61.60	1,133
Nov 19, 2024	62.00	62.00	60.15	61.38	61.01	1,057
Nov 18, 2024	62.65	62.65	60.60	61.38	61.01	3,539
Nov 14, 2024	64.32	64.32	63.48	64.20	63.81	897
Nov 13, 2024	63.57	63.68	62.83	63.68	63.30	1,559
Nov 12, 2024	63.87	63.87	62.70	63.02	62.64	1,940
Nov 11, 2024	64.11	64.19	63.11	63.23	62.85	1,425
Nov 8, 2024	63.26	63.92	62.82	63.47	63.09	4,069
Nov 7, 2024	63.09	65.05	61.81	65.05	64.66	19,472
Nov 6, 2024	65.30	65.30	62.25	63.25	62.87	2,496
Nov 5, 2024	64.69	64.69	63.91	64.20	63.81	692
Nov 4, 2024	65.00	65.00	63.54	64.04	63.65	1,145
Nov 1, 2024	65.06	65.06	64.14	65.00	64.61	1,133
Oct 31, 2024	64.62	64.62	64.00	64.41	64.02	3,374
Oct 30, 2024	65.09	65.09	63.84	63.98	63.59	8,373
Oct 29, 2024	67.12	67.12	64.09	64.44	64.05	4,067
Oct 28, 2024	65.67	67.23	64.48	67.23	66.82	1,412
Oct 25, 2024	65.45	65.99	65.45	65.67	65.27	467
Oct 24, 2024	66.29	66.29	65.01	65.08	64.69	1,449
Oct 23, 2024	66.35	66.36	65.72	65.83	65.43	4,481
Oct 22, 2024	66.43	66.47	65.93	66.36	65.96	1,193
Oct 21, 2024	66.90	67.58	66.17	66.17	65.77	1,747
Oct 18, 2024	65.72	66.48	65.52	66.33	65.93	1,173
Oct 17, 2024	66.58	66.58	65.66	65.66	65.26	1,038
Oct 16, 2024	66.71	66.71	65.61	65.61	65.21	1,004
Oct 15, 2024	65.56	66.80	65.56	66.56	66.16	2,923
Oct 14, 2024	63.92	65.66	63.92	65.56	65.16	2,311
Oct 11, 2024	64.60	65.72	64.60	65.23	64.84	1,821
Oct 10, 2024	64.58	64.58	64.02	64.38	63.99	1,975
Oct 9, 2024	63.63	64.60	62.89	63.84	63.46	1,823
Oct 8, 2024	62.57	63.00	61.95	63.00	62.62	147,661
Oct 7, 2024	61.61	61.61	60.61	61.24	60.87	1,383
Oct 4, 2024	62.38	62.38	61.00	61.00	60.63	2,846
Oct 3, 2024	61.88	61.88	61.55	61.76	61.39	207
Oct 2, 2024	62.76	62.76	61.14	61.55	61.18	4,764
Oct 1, 2024	62.05	63.96	61.55	63.96	63.57	17,277
Sep 30, 2024	62.31	62.31	61.62	62.05	61.68	4,120
Sep 27, 2024	60.11	62.24	60.11	61.69	61.32	538
Sep 26, 2024	61.70	61.95	61.11	61.34	60.97	1,786
Sep 25, 2024	61.78	62.30	61.78	62.18	61.81	1,181
Sep 24, 2024	62.42	62.76	61.95	61.95	61.58	1,846
Sep 23, 2024	63.56	64.19	63.18	63.60	63.22	650
Sep 20, 2024	62.42	63.23	62.42	62.93	62.55	1,144
Sep 19, 2024	62.75	63.66	62.75	63.00	62.62	334
Sep 18, 2024	65.01	65.04	63.27	63.74	63.36	1,200
Sep 17, 2024	65.81	65.81	64.75	64.75	64.36	566
Sep 16, 2024	64.38	65.99	64.38	65.15	64.76	725
Sep 13, 2024	66.40	66.56	65.64	65.70	65.30	560
Sep 12, 2024	65.40	66.62	65.40	66.56	66.16	295
Sep 11, 2024	67.57	67.57	65.80	66.23	65.83	707
Sep 10, 2024	66.29	67.44	66.25	67.14	66.74	531
Sep 9, 2024	66.92	66.92	66.00	66.29	65.89	664
Sep 6, 2024	66.68	66.68	65.63	66.25	65.85	2,465
Sep 5, 2024	0.51 Dividend
Sep 5, 2024	68.62	70.30	66.23	70.30	69.88	986
Sep 4, 2024	67.10	67.97	66.29	67.97	67.05	1,412
Sep 3, 2024	65.50	66.97	64.38	66.89	65.99	15,531
Sep 2, 2024	65.43	71.36	65.43	67.21	66.30	22,346
Aug 30, 2024	65.27	65.42	64.38	64.38	63.51	1,244
Aug 29, 2024	64.59	65.41	64.59	64.62	63.75	407
Aug 28, 2024	64.75	64.98	64.10	64.58	63.71	2,291
Aug 27, 2024	64.90	64.90	64.01	64.30	63.43	217
Aug 26, 2024	64.20	64.82	64.20	64.25	63.38	561
Aug 23, 2024	66.00	66.00	63.70	64.00	63.14	1,186
Aug 22, 2024	63.96	65.75	63.96	65.75	64.86	2,443
Aug 21, 2024	64.01	64.45	63.96	63.96	63.10	804
Aug 20, 2024	63.33	64.14	62.75	63.36	62.51	925
Aug 19, 2024	63.04	63.04	62.29	62.70	61.85	874
Aug 16, 2024	61.85	63.12	61.85	63.04	62.19	412
Aug 15, 2024	64.09	64.09	62.70	63.12	62.27	1,481
Aug 14, 2024	63.29	63.63	62.55	63.53	62.67	1,014
Aug 13, 2024	62.73	62.94	62.37	62.66	61.82	296
Aug 12, 2024	63.46	63.46	62.01	62.01	61.17	541
Aug 9, 2024	63.79	63.79	62.72	63.46	62.60	343
Aug 8, 2024	64.77	64.84	63.88	63.96	63.10	2,725
Aug 7, 2024	64.55	65.21	64.23	64.77	63.90	1,601
Aug 6, 2024	67.12	67.12	64.87	64.87	64.00	3,141
Aug 5, 2024	68.57	69.26	66.26	66.45	65.55	3,786
Aug 2, 2024	68.09	68.59	66.90	67.89	66.97	848
Aug 1, 2024	65.65	67.09	64.97	66.91	66.01	4,122
Jul 31, 2024	65.05	65.96	65.05	65.08	64.20	2,079
Jul 30, 2024	65.27	65.27	64.64	65.08	64.20	3,042
Jul 29, 2024	65.90	65.90	64.34	65.12	64.24	599
Jul 26, 2024	64.95	65.24	64.30	65.24	64.36	736
Jul 25, 2024	63.50	65.45	63.50	64.30	63.43	5,283
Jul 24, 2024	62.24	63.76	61.85	63.76	62.90	5,193
Jul 23, 2024	62.51	62.72	61.96	62.11	61.27	558
Jul 22, 2024	63.28	63.28	62.18	62.32	61.48	2,679
Jul 19, 2024	63.67	63.67	62.56	63.28	62.43	459
Jul 18, 2024	62.25	64.05	62.25	63.86	63.00	3,521
Jul 17, 2024	59.62	62.10	59.62	62.08	61.24	8,308
Jul 16, 2024	59.84	59.84	58.99	59.62	58.82	2,219
Jul 15, 2024	60.51	60.77	59.60	59.84	59.03	3,432
Jul 12, 2024	60.00	60.83	60.00	60.50	59.68	4,412
Jul 11, 2024	58.70	59.60	57.04	59.56	58.76	4,696
Jul 10, 2024	58.54	58.98	57.83	58.76	57.97	291
Jul 9, 2024	59.34	59.34	58.45	58.55	57.76	4,265
Jul 8, 2024	59.80	60.06	59.22	59.22	58.42	3,452
Jul 5, 2024	59.09	60.23	59.09	60.06	59.25	2,396
Jul 4, 2024	61.02	61.02	59.15	60.30	59.49	511
Jul 3, 2024	61.92	61.92	60.00	60.30	59.49	3,074
Jul 2, 2024	61.70	62.05	61.52	61.79	60.96	1,250
Jul 1, 2024	61.67	61.67	60.80	61.30	60.47	3,745
Jun 28, 2024	61.12	61.67	61.07	61.67	60.84	464
Jun 27, 2024	61.44	61.54	60.76	60.99	60.17	1,162
Jun 26, 2024	60.51	61.40	60.51	61.31	60.48	2,245
Jun 25, 2024	60.51	61.03	60.51	60.97	60.15	303
Jun 24, 2024	60.52	60.82	60.16	60.38	59.57	2,204
Jun 21, 2024	60.93	61.04	60.60	60.72	59.90	24,749
Jun 20, 2024	59.90	60.95	59.90	60.58	59.76	302
Jun 19, 2024	60.50	60.51	59.93	59.93	59.12	95
Jun 18, 2024	60.24	60.24	59.52	60.10	59.29	766
Jun 17, 2024	58.74	60.24	58.71	60.24	59.43	1,389
Jun 14, 2024	58.50	58.80	58.16	58.32	57.53	5,469
Jun 13, 2024	58.03	58.54	58.03	58.35	57.56	3,148
Jun 12, 2024	59.28	59.50	58.30	59.22	58.42	4,332
Jun 11, 2024	59.34	59.34	58.53	59.15	58.35	2,014
Jun 10, 2024	59.56	61.14	59.22	59.22	58.42	5,037
Jun 7, 2024	60.85	60.85	60.24	60.78	59.96	2,799
Jun 6, 2024	0.35 Dividend
Jun 6, 2024	60.62	60.76	60.45	60.72	59.90	1,459
Jun 5, 2024	60.92	61.28	60.54	61.25	60.08	1,836
Jun 4, 2024	60.12	61.31	60.12	61.17	60.00	1,931
Jun 3, 2024	60.33	60.69	59.68	59.78	58.64	340
May 31, 2024	59.58	59.93	59.04	59.93	58.79	2,623
May 29, 2024	59.49	59.71	59.22	59.46	58.32	960
May 28, 2024	60.86	60.86	59.19	59.37	58.24	7,702
May 27, 2024	61.15	61.67	61.09	61.09	59.92	443
May 24, 2024	61.52	61.62	61.06	61.59	60.41	1,997
May 23, 2024	62.04	62.37	61.52	61.52	60.35	505
May 22, 2024	61.56	62.48	61.56	62.48	61.29	466
May 21, 2024	61.25	61.70	61.25	61.64	60.46	156
May 20, 2024	62.46	62.46	60.97	60.97	59.81	2,635
May 17, 2024	62.63	62.64	61.85	61.85	60.67	1,708
May 16, 2024	61.59	62.63	61.31	62.63	61.43	1,611
May 15, 2024	61.92	61.95	61.35	61.46	60.29	1,324
May 14, 2024	60.68	61.97	60.68	61.09	59.92	1,756
May 13, 2024	62.11	62.15	61.55	61.92	60.74	510
May 10, 2024	61.00	62.06	61.00	62.06	60.88	3,852
May 9, 2024	61.42	61.43	60.77	60.78	59.62	207
May 8, 2024	60.05	60.71	60.05	60.30	59.15	809
May 7, 2024	59.50	60.05	59.42	60.05	58.90	981
May 6, 2024	59.94	59.94	59.07	59.38	58.25	4,438
May 3, 2024	59.50	59.59	58.87	59.52	58.38	2,883
May 2, 2024	60.60	60.60	59.64	60.00	58.85	2,237
Apr 30, 2024	60.45	60.82	60.30	60.60	59.44	1,114
Apr 29, 2024	60.03	60.12	59.58	60.08	58.93	3,718
Apr 26, 2024	60.44	60.77	59.72	60.04	58.89	1,737
Apr 25, 2024	61.60	62.00	60.59	60.95	59.79	2,105
Apr 24, 2024	58.70	60.98	57.72	60.71	59.55	5,453
Apr 23, 2024	61.00	61.12	58.44	58.58	57.46	6,879
Apr 22, 2024	60.24	61.07	60.24	61.05	59.88	3,071
Apr 19, 2024	60.39	60.52	59.75	60.24	59.09	6,556
Apr 18, 2024	59.94	60.29	59.63	60.29	59.14	6,624
Apr 17, 2024	58.90	59.33	58.69	59.15	58.02	926
Apr 16, 2024	57.40	59.15	57.40	58.95	57.82	2,483
Apr 15, 2024	57.87	58.06	57.40	57.40	56.30	1,142
Apr 12, 2024	57.50	57.73	57.18	57.36	56.26	645
Apr 11, 2024	57.38	57.51	56.77	57.30	56.21	684
Apr 10, 2024	56.88	57.35	56.65	57.13	56.04	840
Apr 9, 2024	56.65	56.88	56.34	56.88	55.79	199
Apr 8, 2024	57.09	57.09	56.80	57.00	55.91	697
Apr 5, 2024	56.72	57.34	56.63	57.06	55.97	577
Apr 4, 2024	57.27	57.39	56.95	57.12	56.03	705
Apr 3, 2024	57.79	57.79	57.11	57.13	56.04	3,723
Apr 2, 2024	58.03	58.44	57.78	57.79	56.69	12,152
Apr 1, 2024	58.74	59.15	58.26	58.44	57.32	2,424
Mar 28, 2024	58.20	58.56	57.86	58.47	57.35	388
Mar 27, 2024	57.50	58.00	57.38	57.62	56.52	2,754
Mar 26, 2024	57.30	57.38	57.13	57.29	56.20	135
Mar 25, 2024	57.48	57.49	56.49	56.49	55.41	472
Mar 22, 2024	57.73	57.73	57.21	57.47	56.37	469
Mar 21, 2024	56.77	57.48	56.77	57.36	56.26	1,272
Mar 20, 2024	57.72	57.83	56.84	56.84	55.75	1,495
Mar 19, 2024	57.54	57.90	57.18	57.60	56.50	467
Mar 18, 2024	55.46	57.54	55.45	57.12	56.03	8,731
Mar 15, 2024	54.11	54.99	54.11	54.89	53.84	192
Mar 14, 2024	55.14	55.14	54.55	54.92	53.87	415
Mar 13, 2024	54.83	55.04	54.64	55.02	53.97	2,183
Mar 12, 2024	54.71	54.85	54.61	54.66	53.62	220
Mar 11, 2024	54.01	54.75	54.01	54.71	53.67	3,385
Mar 8, 2024	54.14	54.34	53.90	54.34	53.30	1,126
Mar 7, 2024	54.65	54.65	53.51	53.85	52.82	2,015
Mar 6, 2024	53.68	54.65	53.36	54.65	53.61	959
Mar 5, 2024	54.60	54.68	53.54	53.69	52.66	3,886
Mar 4, 2024	54.30	54.60	54.02	54.60	53.56	5,930
Mar 1, 2024	0.30 Dividend
Mar 1, 2024	54.96	54.96	54.00	54.50	53.46	18,717
Feb 29, 2024	55.23	55.23	54.62	54.96	53.62	959
Feb 28, 2024	55.42	55.49	55.00	55.23	53.88	727

ANDINA-A.SN Embotelladora Andina S.A.

2,448.00

-0.11%

ANDINA-B.SN Embotelladora Andina S.A.

3,206.00

-0.74%

CCC3.SG The Coca-Cola Company

68.78

-0.22%

KOF Coca-Cola FEMSA, S.A.B. de C.V.

86.57

-0.51%

PRMB Primo Brands Corporation

32.92

-1.08%

ZVIA Zevia PBC

2.3450

+0.64%

KO The Coca-Cola Company

72.21

-0.15%

COKE Coca-Cola Consolidated, Inc.

1,388.16

-1.35%

MNST Monster Beverage Corporation

55.49

+0.58%

CELH Celsius Holdings, Inc.

24.66

-3.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PepsiCo, Inc. (PEPB34.SA)

Related Tickers